Tour v452
IWM
iShares Russell 2000 ETF
$292.92 -0.15%
7/29 09:45

Option Volume

Detail
Current (07/29 9:45am) 87,702
Calls: 29,787 (34%)
Puts: 57,915 (66%)
Prior (07/28) 133,938
Calls: 40,214 (30%)
Puts: 93,724 (70%)
Current vs Prior -34.52%
Calls: -25.93% (Calls)
Puts: -38.21% (Puts)
Prior 7-Day Total 4,820,459
Calls: 1,578,374 (33%)
Puts: 3,242,085 (67%)
Prior 7-Day Average 964,091
Calls: 225,482 (33%)
Puts: 463,155 (67%)
Current vs Prior 7-Day Avg -90.90%
Calls: -86.79%
Puts: -87.50%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 9:45am) $8.83M
Calls: $3.51M (40%)
Puts: $5.31M (60%)
Prior (07/28) $14.35M
Calls: $2.95M (21%)
Puts: $11.40M (79%)
Current vs Prior -38.48%
Calls: +19.10%
Puts: -53.38%
Prior 7-Day Total $486.12M
Calls: $125.89M (26%)
Puts: $360.24M (74%)
Prior 7-Day Average $97.22M
Calls: $17.98M (26%)
Puts: $51.46M (74%)
Current vs Prior 7-Day Avg -90.92%
Calls: -80.47%
Puts: -89.67%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 9:45am) 1.94
Prior (07/28) 2.33
Current vs Prior -16.58%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg +2.99%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 9:45am) 2,791,043
Calls: 631,556 (23%)
Puts: 2,159,487 (77%)
Prior (07/28) 2,903,123
Calls: 607,391 (21%)
Puts: 2,295,732 (79%)
Current vs Prior -3.86%
Prior 7-Day Total 14,191,218
Calls: 3,114,423 (22%)
Puts: 11,076,795 (78%)
Prior 7-Day Average 2,838,243
Calls: 622,884 (22%)
Puts: 2,215,359 (78%)
Current vs Prior 7-Day Avg -1.66%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/29) | Next (07/30)Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.42% | 1.82%1.42% | 1.99%1.99% | 2.96%4.48% | 6.42%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior -1.96% | +0.91%-1.96% | -3.97%-3.97% | -1.77%+1.39% | +1.39%
Prior 7-Day Avg 1.22% | 1.63%0.73% | 1.61%1.52% | 2.86%4.57% | 6.48%
Current vs 7-Day Avg +16.22% | +11.23%+93.95% | +23.47%+30.52% | +3.38%-2.05% | -0.95%
Prior 7-Day Eod 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs 7-Day Eod -1.96% | +0.91%-1.96% | -3.97%-3.97% | -1.77%+1.39% | +1.39%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.46% | 1.31%
Calls: 1.29% | 1.37%
Puts: 1.63% | 1.25%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -31.13% | -46.96%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -67.96% | -61.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($5.31M). Extreme bearish P/C ratio of 1.94 - heavy put buying. Put-heavy open interest (2,159,487 puts vs 631,556 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 906 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.7958.20$58.000.7%--1.0020
$235.00Aug 2158.4458.86$58.650.7%--1.00551
$240.00Aug 2153.4953.88$53.690.7%--1.002.8K
$240.00Aug 753.0053.40$53.200.8%--1.0010
$240.00Jul 3152.7953.20$53.000.8%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 291.411.42$1.420.7%2.2K0.432.2K
$295.00Jul 303.403.43$3.420.9%180.65180
$317.00Jul 2924.0024.22$24.110.9%41.00--
$289.00Jul 301.071.08$1.080.9%1890.283.8K
$291.00Jul 291.061.07$1.070.9%1.5K0.354.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 290.050.06$0.0616.7%1.4K0.043.0K
$302.00Jul 300.050.06$0.0616.7%50.031.1K
$317.50Aug 140.050.06$0.0616.7%--0.01504
$306.00Aug 40.070.08$0.0812.5%--0.0392
$307.00Aug 50.070.08$0.0812.5%400.032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 300.050.06$0.0616.7%10.02307
$269.00Jul 310.050.06$0.0616.7%10.012.9K
$270.00Jul 310.050.06$0.0616.7%--0.0113.5K
$283.00Jul 290.060.07$0.0714.3%1610.036.6K
$276.00Jul 300.060.07$0.0714.3%--0.021.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 2912.8113.00$12.911.5%61.002
$281.00Jul 2911.8112.03$11.921.8%--1.00155
$250.00Aug 442.8843.26$43.070.9%--1.0040
$240.00Aug 753.0053.40$53.200.8%--1.0010
$245.00Aug 748.0248.44$48.230.9%--1.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 3110.9911.34$11.173.1%--1.0028
$305.00Jul 3112.0412.32$12.182.3%--1.0052
$317.00Jul 2924.0024.22$24.110.9%41.00--
$317.00Aug 1023.8924.30$24.101.7%20.99--
$316.00Aug 1022.9223.30$23.111.6%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 87.6K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.870.88$0.881.1%4.1K0.3013.4K
$298.00Jul 290.190.20$0.205.0%3.2K0.102.3K
$294.00Jul 291.251.28$1.272.4%2.8K0.393.8K
$293.00Jul 291.731.76$1.751.7%2.7K0.483.0K
$297.00Jul 290.340.36$0.355.7%2.0K0.153.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 290.190.20$0.205.0%12.5K0.098.4K
$285.00Jul 310.680.70$0.692.9%5.1K0.1794.9K
$283.00Jul 310.460.48$0.474.3%5.0K0.1244.3K
$275.00Jul 310.120.13$0.137.7%4.3K0.037.7K
$290.00Jul 290.780.79$0.791.3%4.0K0.285.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 168.4%, max 581.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 475.7%18.3%312.3%1997
$308.00Jul 29Sep 467.9%18.7%263.8%3125
$307.00Jul 29Sep 464.0%18.9%238.9%--357
$306.00Jul 29Aug 2860.1%18.6%222.3%--384
$335.00Jul 31Aug 2856.6%17.7%219.6%--1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 29Sep 4237.2%34.8%581.7%--473
$317.00Jul 29Aug 10101.8%17.5%483.1%6--
$260.00Jul 29Sep 4147.5%28.4%418.7%--51
$263.00Jul 29Sep 4134.3%27.6%387.3%--49
$265.00Jul 29Sep 4125.6%27.0%364.8%--162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 209.00, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$305.00$307.50Aug 6$0.11$2.39$0.1121.73$305.11
$315.00$320.00Aug 28$0.27$4.73$0.2717.52$315.27
$306.00$310.00Aug 10$0.22$3.78$0.2217.18$306.22
$302.00$303.00Aug 4$0.10$0.90$0.109.00$302.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$261.00$240.00Aug 6$0.10$20.90$0.10209.00$260.90
$245.00$240.00Sep 4$0.10$4.90$0.1049.00$244.90
$269.00$260.00Aug 10$0.20$8.80$0.2044.00$268.80
$260.00$255.00Aug 21$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$0.15$4.85$0.1532.33$254.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 73.29, avg 2.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.65$25.65$0.3573.29$275.65
$250.00$260.00Aug 14$9.83$9.83$0.1757.82$259.83
$260.00$266.00Aug 7$5.86$5.86$0.1441.86$265.86
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$255.00$260.00Aug 21$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.82$8.82$0.1849.00$311.18
$304.00$300.00Jul 30$3.89$3.89$0.1135.36$300.11
$312.00$299.00Aug 10$11.58$11.58$1.428.15$300.42
$308.00$305.00Aug 14$2.67$2.67$0.338.09$305.33
$310.00$305.00Aug 21$4.32$4.32$0.686.35$305.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.9%17.4%
$301.00Jul 29Jul 30$0.0651.1%28.2%
$250.00Jul 31Aug 4$0.0773.1%46.5%
$300.00Jul 29Jul 30$0.1149.6%28.3%
$280.00Jul 29Jul 30$0.1373.0%44.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Jul 29Jul 30$0.0677.9%49.2%
$245.00Jul 31Aug 7$0.0674.1%47.7%
$305.00Jul 31Aug 7$0.0624.9%18.4%
$277.00Jul 29Jul 30$0.0773.5%47.7%
$278.00Jul 29Jul 30$0.0878.2%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 1.23% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 29$1.75$1.84$3.59$289.41$296.591.23%
$294.00Jul 29$1.27$2.34$3.61$290.39$297.611.23%
$292.00Jul 29$2.33$1.42$3.75$288.25$295.751.28%
$295.00Jul 29$0.88$2.96$3.84$291.16$298.841.31%
$291.00Jul 29$2.99$1.07$4.06$286.94$295.061.39%
$296.00Jul 29$0.57$3.70$4.27$291.73$300.271.46%
$290.00Jul 29$3.70$0.79$4.49$285.51$294.491.53%
$294.00Jul 30$1.81$2.87$4.68$289.32$298.681.60%
$293.00Jul 30$2.34$2.40$4.74$288.26$297.741.62%
$295.00Jul 30$1.36$3.42$4.78$290.22$299.781.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.26% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$288.00Jul 29$0.35$0.41$0.76$287.24$297.76
$297.00$289.00Jul 29$0.35$0.57$0.92$288.08$297.92
$296.00$288.00Jul 29$0.57$0.41$0.98$287.02$296.98
$296.00$289.00Jul 29$0.57$0.57$1.14$287.86$297.14
$297.00$290.00Jul 29$0.35$0.79$1.14$288.86$298.14
$295.00$288.00Jul 29$0.88$0.41$1.29$286.71$296.29
$296.00$290.00Jul 29$0.57$0.79$1.36$288.64$297.36
$297.00$291.00Jul 29$0.35$1.07$1.42$289.58$298.42
$295.00$289.00Jul 29$0.88$0.57$1.45$287.55$296.45
$297.00$288.00Jul 30$0.67$0.87$1.54$286.46$298.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 595 found (best R:R 32.33, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.85$0.1532.33$255.15$269.85
265/270272/277Aug 28$4.77$0.2320.74$265.23$276.77
285/287288/290Aug 11$1.87$0.1314.38$285.13$289.87
250/255260/272Aug 28$11.20$0.8014.00$243.80$271.20
277/280282/285Aug 10$2.79$0.2113.29$277.21$284.79
260/265272/277Aug 28$4.65$0.3513.29$260.35$276.65
255/260270/275Aug 21$4.58$0.4210.90$255.42$274.58
265/268270/280Aug 14$9.14$0.8610.63$258.86$279.14
255/260272/277Aug 28$4.55$0.4510.11$255.45$276.55
285/286288/289Jul 30$0.90$0.109.00$285.10$288.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$250.00$260.00$270.00Aug 14$0.29$9.7133.48
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$283.00$285.00$287.00Jul 30$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$280.00$283.00$286.00Aug 12$0.14$2.8620.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 393 found (best net $-0.01, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$315.001:2Aug 4$0.00$5.00
$320.00$325.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$240.001:2Jul 30-$0.01$20.99
$260.00$240.001:2Jul 29-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$255.00$245.001:2Sep 4-$0.21$9.79
$269.00$260.001:2Aug 10-$0.01$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.80%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.210.510.0%2.80%2.83%--24
$294.00Sep 4$7.620.490.4%2.60%2.97%220
$293.00Aug 28$7.360.500.0%2.51%2.54%2977
$295.00Sep 4$7.060.470.7%2.41%3.12%--32
$294.00Aug 28$6.780.480.4%2.31%2.68%--133
$296.00Sep 4$6.520.451.1%2.23%3.28%--11
$293.00Aug 21$6.470.500.0%2.21%2.24%261.3K
$295.00Aug 28$6.230.460.7%2.13%2.84%--147
$294.00Aug 21$5.890.480.4%2.01%2.38%901.2K
$296.00Aug 28$5.690.441.1%1.94%2.99%2187

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 29,787
Total Puts 57,915
Put/Call Ratio 1.94
Net Difference -28,128

Prior's Put/Call Breakdown

Total Calls 40,214
Total Puts 93,724
Put/Call Ratio 2.33
Net Difference -53,510

Prior 7-Day Put/Call Summary

Total Calls 1,578,374
Total Puts 3,242,085
Average Put/Call Ratio 1.89
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All